653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,195000,246633250,5650,5650,5650,5650,1185
|
|
20240521,194900,246633250,5650,5650,5650,5650,0
|
|
20240521,194800,246633250,5650,5650,5650,5650,0
|
|
20240521,194700,246633250,5650,5650,5650,5650,0
|
|
20240521,194600,246633250,5650,5650,5650,5650,0
|
|
20240521,194500,246633250,5650,5650,5650,5650,0
|
|
20240521,194400,246633250,5650,5650,5650,5650,0
|
|
20240521,194300,246633250,5650,5650,5650,5650,0
|
|
20240521,194200,246633250,5650,5650,5650,5650,0
|
|
20240521,194100,246633250,5650,5650,5650,5650,0
|
|
20240521,194000,246633250,5650,5650,5650,5650,0
|
|
20240521,193900,246633250,5650,5650,5650,5650,0
|
|
20240521,193800,246633250,5650,5650,5650,5650,0
|
|
20240521,193700,246633250,5650,5650,5650,5650,0
|
|
20240521,193600,246633250,5650,5650,5650,5650,0
|
|
20240521,193500,246633250,5650,5650,5650,5650,0
|
|
20240521,193400,246633250,5650,5650,5650,5650,0
|
|
20240521,193300,246633250,5650,5650,5650,5650,0
|
|
20240521,193200,246633250,5650,5650,5650,5650,0
|
|
20240521,193100,246633250,5650,5650,5650,5650,0
|
|
20240521,193000,246633250,5650,5650,5650,5650,0
|
|
20240521,192900,246633250,5650,5650,5650,5650,0
|
|
20240521,192800,246633250,5650,5650,5650,5650,0
|
|
20240521,192700,246633250,5650,5650,5650,5650,0
|
|
20240521,192600,246633250,5650,5650,5650,5650,0
|
|
20240521,192500,246633250,5650,5650,5650,5650,0
|
|
20240521,192400,246633250,5650,5650,5650,5650,0
|
|
20240521,192300,246633250,5650,5650,5650,5650,0
|
|
20240521,192200,246633250,5650,5650,5650,5650,0
|
|
20240521,192100,246633250,5650,5650,5650,5650,0
|
|
20240521,192000,246633250,5650,5650,5650,5650,1185
|
|
20240521,191900,246633250,5650,5650,5650,5650,0
|
|
20240521,191800,246633250,5650,5650,5650,5650,0
|
|
20240521,191700,246633250,5650,5650,5650,5650,0
|
|
20240521,191600,246633250,5650,5650,5650,5650,0
|
|
20240521,191500,246633250,5650,5650,5650,5650,0
|
|
20240521,191400,246633250,5650,5650,5650,5650,0
|
|
20240521,191300,246633250,5650,5650,5650,5650,0
|
|
20240521,191200,246633250,5650,5650,5650,5650,0
|
|
20240521,191100,246633250,5650,5650,5650,5650,0
|
|
20240521,191000,246633250,5650,5650,5650,5650,0
|
|
20240521,190900,246633250,5650,5650,5650,5650,0
|
|
20240521,190800,246633250,5650,5650,5650,5650,0
|
|
20240521,190700,246633250,5650,5650,5650,5650,0
|
|
20240521,190600,246633250,5650,5650,5650,5650,0
|
|
20240521,190500,246633250,5650,5650,5650,5650,0
|
|
20240521,190400,246633250,5650,5650,5650,5650,0
|
|
20240521,190300,246633250,5650,5650,5650,5650,0
|
|
20240521,190200,246633250,5650,5650,5650,5650,0
|
|
20240521,190100,246633250,5650,5650,5650,5650,0
|
|
20240521,190000,246633250,5650,5650,5650,5650,0
|
|
20240521,185900,246633250,5650,5650,5650,5650,0
|
|
20240521,185800,246633250,5650,5650,5650,5650,0
|
|
20240521,185700,246633250,5650,5650,5650,5650,0
|
|
20240521,185600,246633250,5650,5650,5650,5650,0
|
|
20240521,185500,246633250,5650,5650,5650,5650,0
|
|
20240521,185400,246633250,5650,5650,5650,5650,0
|
|
20240521,185300,246633250,5650,5650,5650,5650,0
|
|
20240521,185200,246633250,5650,5650,5650,5650,0
|
|
20240521,185100,246633250,5650,5650,5650,5650,0
|
|
20240521,185000,246633250,5650,5650,5650,5650,1185
|
|
20240521,184900,246633250,5650,5650,5650,5650,0
|
|
20240521,184800,246633250,5650,5650,5650,5650,0
|
|
20240521,184700,246633250,5650,5650,5650,5650,0
|
|
20240521,184600,246633250,5650,5650,5650,5650,0
|
|
20240521,184500,246633250,5650,5650,5650,5650,0
|
|
20240521,184400,246633250,5650,5650,5650,5650,0
|
|
20240521,184300,246633250,5650,5650,5650,5650,0
|
|
20240521,184200,246633250,5650,5650,5650,5650,0
|
|
20240521,184100,246633250,5650,5650,5650,5650,0
|
|
20240521,184000,246633250,5650,5650,5650,5650,0
|
|
20240521,183900,246633250,5650,5650,5650,5650,0
|
|
20240521,183800,246633250,5650,5650,5650,5650,0
|
|
20240521,183700,246633250,5650,5650,5650,5650,0
|
|
20240521,183600,246633250,5650,5650,5650,5650,0
|
|
20240521,183500,246633250,5650,5650,5650,5650,0
|
|
20240521,183400,246633250,5650,5650,5650,5650,0
|
|
20240521,183300,246633250,5650,5650,5650,5650,0
|
|
20240521,183200,246633250,5650,5650,5650,5650,0
|
|
20240521,183100,246633250,5650,5650,5650,5650,0
|
|
20240521,183000,246633250,5650,5650,5650,5650,0
|
|
20240521,182900,246633250,5650,5650,5650,5650,0
|
|
20240521,182800,246633250,5650,5650,5650,5650,0
|
|
20240521,182700,246633250,5650,5650,5650,5650,0
|
|
20240521,182600,246633250,5650,5650,5650,5650,0
|
|
20240521,182500,246633250,5650,5650,5650,5650,0
|
|
20240521,182400,246633250,5650,5650,5650,5650,0
|
|
20240521,182300,246633250,5650,5650,5650,5650,0
|
|
20240521,182200,246633250,5650,5650,5650,5650,0
|
|
20240521,182100,246633250,5650,5650,5650,5650,0
|
|
20240521,182000,246633250,5650,5650,5650,5650,1185
|
|
20240521,181900,246633250,5650,5650,5650,5650,0
|
|
20240521,181800,246633250,5650,5650,5650,5650,0
|
|
20240521,181700,246633250,5650,5650,5650,5650,0
|
|
20240521,181600,246633250,5650,5650,5650,5650,0
|
|
20240521,181500,246633250,5650,5650,5650,5650,0
|
|
20240521,181400,246633250,5650,5650,5650,5650,0
|
|
20240521,181300,246633250,5650,5650,5650,5650,0
|
|
20240521,181200,246633250,5650,5650,5650,5650,0
|
|
20240521,181100,246633250,5650,5650,5650,5650,0
|
|
20240521,181000,246633250,5650,5650,5650,5650,0
|
|
20240521,180900,246633250,5650,5650,5650,5650,0
|
|
20240521,180800,246633250,5650,5650,5650,5650,0
|
|
20240521,180700,246633250,5650,5650,5650,5650,0
|
|
20240521,180600,246633250,5650,5650,5650,5650,0
|
|
20240521,180500,246633250,5650,5650,5650,5650,0
|
|
20240521,180400,246633250,5650,5650,5650,5650,0
|
|
20240521,180300,246633250,5650,5650,5650,5650,0
|
|
20240521,180200,246633250,5650,5650,5650,5650,0
|
|
20240521,180100,246633250,5650,5650,5650,5650,0
|
|
20240521,180000,246633250,5650,5650,5650,5650,0
|
|
20240521,175900,246633250,5650,5650,5650,5650,0
|
|
20240521,175800,246633250,5650,5650,5650,5650,0
|
|
20240521,175700,246633250,5650,5650,5650,5650,0
|
|
20240521,175600,246633250,5650,5650,5650,5650,0
|
|
20240521,175500,246633250,5650,5650,5650,5650,0
|
|
20240521,175400,246633250,5650,5650,5650,5650,0
|
|
20240521,175300,246633250,5650,5650,5650,5650,0
|
|
20240521,175200,246633250,5650,5650,5650,5650,0
|
|
20240521,175100,246633250,5650,5650,5650,5650,0
|
|
20240521,175000,246633250,5650,5650,5650,5650,1185
|
|
20240521,174900,246633250,5650,5650,5650,5650,0
|
|
20240521,174800,246633250,5650,5650,5650,5650,0
|
|
20240521,174700,246633250,5650,5650,5650,5650,0
|
|
20240521,174600,246633250,5650,5650,5650,5650,0
|
|
20240521,174500,246633250,5650,5650,5650,5650,0
|
|
20240521,174400,246633250,5650,5650,5650,5650,0
|
|
20240521,174300,246633250,5650,5650,5650,5650,0
|
|
20240521,174200,246633250,5650,5650,5650,5650,0
|
|
20240521,174100,246633250,5650,5650,5650,5650,0
|
|
20240521,174000,246633250,5650,5650,5650,5650,0
|
|
20240521,173900,246633250,5650,5650,5650,5650,0
|
|
20240521,173800,246633250,5650,5650,5650,5650,0
|
|
20240521,173700,246633250,5650,5650,5650,5650,0
|
|
20240521,173600,246633250,5650,5650,5650,5650,0
|
|
20240521,173500,246633250,5650,5650,5650,5650,0
|
|
20240521,173400,246633250,5650,5650,5650,5650,0
|
|
20240521,173300,246633250,5650,5650,5650,5650,0
|
|
20240521,173200,246633250,5650,5650,5650,5650,0
|
|
20240521,173100,246633250,5650,5650,5650,5650,0
|
|
20240521,173000,246633250,5650,5650,5650,5650,0
|
|
20240521,172900,246633250,5650,5650,5650,5650,0
|
|
20240521,172800,246633250,5650,5650,5650,5650,0
|
|
20240521,172700,246633250,5650,5650,5650,5650,0
|
|
20240521,172600,246633250,5650,5650,5650,5650,0
|
|
20240521,172500,246633250,5650,5650,5650,5650,0
|
|
20240521,172400,246633250,5650,5650,5650,5650,0
|
|
20240521,172300,246633250,5650,5650,5650,5650,0
|
|
20240521,172200,246633250,5650,5650,5650,5650,0
|
|
20240521,172100,246633250,5650,5650,5650,5650,0
|
|
20240521,172000,246633250,5650,5650,5650,5650,1185
|
|
20240521,171900,246633250,5650,5650,5650,5650,0
|
|
20240521,171800,246633250,5650,5650,5650,5650,0
|
|
20240521,171700,246633250,5650,5650,5650,5650,0
|
|
20240521,171600,246633250,5650,5650,5650,5650,0
|
|
20240521,171500,246633250,5650,5650,5650,5650,0
|
|
20240521,171400,246633250,5650,5650,5650,5650,0
|
|
20240521,171300,246633250,5650,5650,5650,5650,0
|
|
20240521,171200,246633250,5650,5650,5650,5650,0
|
|
20240521,171100,246633250,5650,5650,5650,5650,0
|
|
20240521,171000,246633250,5650,5650,5650,5650,0
|
|
20240521,170900,246633250,5650,5650,5650,5650,0
|
|
20240521,170800,246633250,5650,5650,5650,5650,0
|
|
20240521,170700,246633250,5650,5650,5650,5650,0
|
|
20240521,170600,246633250,5650,5650,5650,5650,0
|
|
20240521,170500,246633250,5650,5650,5650,5650,0
|
|
20240521,170400,246633250,5650,5650,5650,5650,0
|
|
20240521,170300,246633250,5650,5650,5650,5650,0
|
|
20240521,170200,246633250,5650,5650,5650,5650,0
|
|
20240521,170100,246633250,5650,5650,5650,5650,0
|
|
20240521,170000,246633250,5650,5650,5650,5650,0
|
|
20240521,165900,246633250,5650,5650,5650,5650,0
|
|
20240521,165800,246633250,5650,5650,5650,5650,0
|
|
20240521,165700,246633250,5650,5650,5650,5650,0
|
|
20240521,165600,246633250,5650,5650,5650,5650,0
|
|
20240521,165500,246633250,5650,5650,5650,5650,0
|
|
20240521,165400,246633250,5650,5650,5650,5650,0
|
|
20240521,165300,246633250,5650,5650,5650,5650,0
|
|
20240521,165200,246633250,5650,5650,5650,5650,0
|
|
20240521,165100,246633250,5650,5650,5650,5650,0
|
|
20240521,165000,246633250,5650,5650,5650,5650,1185
|
|
20240521,164900,246633250,5650,5650,5650,5650,0
|
|
20240521,164800,246633250,5650,5650,5650,5650,0
|
|
20240521,164700,246633250,5650,5650,5650,5650,0
|
|
20240521,164600,246633250,5650,5650,5650,5650,0
|
|
20240521,164500,246633250,5650,5650,5650,5650,0
|
|
20240521,164400,246633250,5650,5650,5650,5650,0
|
|
20240521,164300,246633250,5650,5650,5650,5650,0
|
|
20240521,164200,246633250,5650,5650,5650,5650,0
|
|
20240521,164100,246633250,5650,5650,5650,5650,0
|
|
20240521,164000,246633250,5650,5650,5650,5650,0
|
|
20240521,163900,246633250,5650,5650,5650,5650,0
|
|
20240521,163800,246633250,5650,5650,5650,5650,0
|
|
20240521,163700,246633250,5650,5650,5650,5650,0
|
|
20240521,163600,246633250,5650,5650,5650,5650,0
|
|
20240521,163500,246633250,5650,5650,5650,5650,0
|
|
20240521,163400,246633250,5650,5650,5650,5650,0
|
|
20240521,163300,246633250,5650,5650,5650,5650,0
|
|
20240521,163200,246633250,5650,5650,5650,5650,0
|
|
20240521,163100,246633250,5650,5650,5650,5650,0
|
|
20240521,163000,246633250,5650,5650,5650,5650,0
|
|
20240521,162900,246633250,5650,5650,5650,5650,0
|
|
20240521,162800,246633250,5650,5650,5650,5650,0
|
|
20240521,162700,246633250,5650,5650,5650,5650,0
|
|
20240521,162600,246633250,5650,5650,5650,5650,0
|
|
20240521,162500,246633250,5650,5650,5650,5650,0
|
|
20240521,162400,246633250,5650,5650,5650,5650,0
|
|
20240521,162300,246633250,5650,5650,5650,5650,0
|
|
20240521,162200,246633250,5650,5650,5650,5650,0
|
|
20240521,162100,246633250,5650,5650,5650,5650,0
|
|
20240521,162000,246633250,5650,5650,5650,5650,1185
|
|
20240521,161900,246633250,5650,5650,5650,5650,0
|
|
20240521,161800,246633250,5650,5650,5650,5650,0
|
|
20240521,161700,246633250,5650,5650,5650,5650,0
|
|
20240521,161600,246633250,5650,5650,5650,5650,0
|
|
20240521,161500,246633250,5650,5650,5650,5650,0
|
|
20240521,161400,246633250,5650,5650,5650,5650,0
|
|
20240521,161300,246633250,5650,5650,5650,5650,0
|
|
20240521,161200,246633250,5650,5650,5650,5650,0
|
|
20240521,161100,246633250,5650,5650,5650,5650,0
|
|
20240521,161000,246633250,5650,5650,5650,5650,0
|
|
20240521,160900,246633250,5650,5650,5650,5650,0
|
|
20240521,160800,246633250,5650,5650,5650,5650,0
|
|
20240521,160700,246633250,5650,5650,5650,5650,0
|
|
20240521,160600,246633250,5650,5650,5650,5650,0
|
|
20240521,160500,246633250,5650,5650,5650,5650,0
|
|
20240521,160400,246633250,5650,5650,5650,5650,0
|
|
20240521,160300,246633250,5650,5650,5650,5650,0
|
|
20240521,160200,246633250,5650,5650,5650,5650,0
|
|
20240521,160100,246633250,5650,5650,5650,5650,0
|
|
20240521,160000,246633250,5650,5650,5650,5650,0
|
|
20240521,155900,246633250,5650,5650,5650,5650,0
|
|
20240521,155800,246633250,5650,5650,5650,5650,0
|
|
20240521,155700,246633250,5650,5650,5650,5650,0
|
|
20240521,155600,246633250,5650,5650,5650,5650,0
|
|
20240521,155500,246633250,5650,5650,5650,5650,0
|
|
20240521,155400,246633250,5650,5650,5650,5650,0
|
|
20240521,155300,246633250,5650,5650,5650,5650,0
|
|
20240521,155200,246633250,5650,5650,5650,5650,0
|
|
20240521,155100,246633250,5650,5650,5650,5650,0
|
|
20240521,155000,246633250,5650,5650,5650,5650,1185
|
|
20240521,154900,246633250,5650,5650,5650,5650,0
|
|
20240521,154800,246633250,5650,5650,5650,5650,0
|
|
20240521,154700,246633250,5650,5650,5650,5650,0
|
|
20240521,154600,246633250,5650,5650,5650,5650,0
|
|
20240521,154500,246633250,5650,5650,5650,5650,0
|
|
20240521,154400,246633250,5650,5650,5650,5650,0
|
|
20240521,154300,246633250,5650,5650,5650,5650,0
|
|
20240521,154200,246633250,5650,5650,5650,5650,0
|
|
20240521,154100,246633250,5650,5650,5650,5650,0
|
|
20240521,154000,246633250,5650,5650,5650,5650,0
|
|
20240521,153900,246633250,5650,5650,5650,5650,0
|
|
20240521,153800,246633250,5650,5650,5650,5650,0
|
|
20240521,153700,246633250,5650,5650,5650,5650,0
|
|
20240521,153600,246633250,5650,5650,5650,5650,0
|
|
20240521,153500,246633250,5650,5650,5650,5650,0
|
|
20240521,153400,246633250,5650,5650,5650,5650,0
|
|
20240521,153300,246633250,5650,5650,5650,5650,0
|
|
20240521,153200,246633250,5650,5650,5650,5650,0
|
|
20240521,153100,246633250,5650,5650,5650,5650,0
|
|
20240521,153000,246633250,5650,5650,5650,5650,1185
|
|
20240521,152900,239938000,5630,5630,5630,5630,0
|
|
20240521,152800,239938000,5630,5630,5630,5630,0
|
|
20240521,152700,239938000,5630,5630,5630,5630,0
|
|
20240521,152600,239938000,5630,5630,5630,5630,0
|
|
20240521,152500,239938000,5630,5630,5630,5630,0
|
|
20240521,152400,239938000,5630,5630,5630,5630,0
|
|
20240521,152300,239938000,5630,5630,5630,5630,0
|
|
20240521,152200,239938000,5630,5630,5630,5630,0
|
|
20240521,152100,239938000,5630,5630,5630,5630,0
|
|
20240521,152000,239938000,5630,5630,5630,5630,0
|
|
20240521,151900,239938000,5630,5630,5630,5630,0
|
|
20240521,151800,239938000,5630,5630,5630,5630,0
|
|
20240521,151700,239938000,5630,5630,5630,5630,1
|
|
20240521,151600,239932370,5610,5610,5610,5610,0
|
|
20240521,151500,239932370,5610,5610,5610,5610,0
|
|
20240521,151400,239932370,5610,5610,5610,5610,84
|
|
20240521,151300,239461130,5610,5610,5610,5610,916
|
|
20240521,151200,234322370,5590,5590,5590,5590,0
|
|
20240521,151100,234322370,5590,5590,5590,5590,0
|
|
20240521,151000,234322370,5590,5590,5590,5590,0
|
|
20240521,150900,234322370,5590,5590,5590,5590,1100
|
|
20240521,150800,228173370,5590,5590,5590,5590,71
|
|
20240521,150700,227776480,5600,5620,5620,5600,1000
|
|
20240521,150600,222161240,5620,5620,5620,5620,0
|
|
20240521,150500,222161240,5620,5620,5620,5620,329
|
|
20240521,150400,220312260,5620,5620,5620,5620,0
|
|
20240521,150300,220312260,5620,5620,5620,5620,0
|
|
20240521,150200,220312260,5620,5620,5620,5620,3
|
|
20240521,150100,220295400,5630,5630,5630,5630,1
|
|
20240521,150000,220289770,5630,5630,5630,5630,0
|
|
20240521,145900,220289770,5630,5630,5630,5630,0
|
|
20240521,145800,220289770,5630,5630,5630,5630,29
|
|
20240521,145700,220126500,5620,5620,5620,5620,400
|
|
20240521,145600,217878500,5630,5630,5630,5630,0
|
|
20240521,145500,217878500,5630,5630,5630,5630,2
|
|
20240521,145400,217867240,5620,5620,5620,5620,0
|
|
20240521,145300,217867240,5620,5620,5620,5620,151
|
|
20240521,145200,217018620,5630,5630,5630,5630,149
|
|
20240521,145100,216179750,5620,5620,5620,5620,465
|
|
20240521,145000,213566450,5620,5620,5620,5620,0
|
|
20240521,144900,213566450,5620,5620,5620,5620,0
|
|
20240521,144800,213566450,5620,5620,5620,5620,0
|
|
20240521,144700,213566450,5620,5620,5620,5620,0
|
|
20240521,144600,213566450,5620,5620,5620,5620,0
|
|
20240521,144500,213566450,5620,5620,5620,5620,0
|
|
20240521,144400,213566450,5620,5620,5620,5620,0
|
|
20240521,144300,213566450,5620,5620,5620,5620,0
|
|
20240521,144200,213566450,5620,5620,5620,5620,0
|
|
20240521,144100,213566450,5620,5620,5620,5620,0
|
|
20240521,144000,213566450,5620,5620,5620,5620,0
|
|
20240521,143900,213566450,5620,5620,5620,5620,0
|
|
20240521,143800,213566450,5620,5620,5620,5620,0
|
|
20240521,143700,213566450,5620,5620,5620,5620,0
|
|
20240521,143600,213566450,5620,5620,5620,5620,0
|
|
20240521,143500,213566450,5620,5620,5620,5620,0
|
|
20240521,143400,213566450,5620,5620,5620,5620,0
|
|
20240521,143300,213566450,5620,5620,5620,5620,0
|
|
20240521,143200,213566450,5620,5620,5620,5620,0
|
|
20240521,143100,213566450,5620,5620,5620,5620,0
|
|
20240521,143000,213566450,5620,5620,5620,5620,0
|
|
20240521,142900,213566450,5620,5620,5620,5620,0
|
|
20240521,142800,213566450,5620,5620,5620,5620,59
|
|
20240521,142700,213234870,5620,5620,5620,5620,3
|
|
20240521,142600,213218010,5590,5590,5590,5590,0
|
|
20240521,142500,213218010,5590,5590,5590,5590,0
|
|
20240521,142400,213218010,5590,5600,5600,5590,300
|
|
20240521,142300,211540160,5600,5600,5600,5600,0
|
|
20240521,142200,211540160,5600,5600,5600,5600,0
|
|
20240521,142100,211540160,5600,5600,5600,5600,0
|
|
20240521,142000,211540160,5600,5600,5600,5600,0
|
|
20240521,141900,211540160,5600,5600,5600,5600,0
|
|
20240521,141800,211540160,5600,5600,5600,5600,0
|
|
20240521,141700,211540160,5600,5600,5600,5600,0
|
|
20240521,141600,211540160,5600,5600,5600,5600,0
|
|
20240521,141500,211540160,5600,5600,5600,5600,0
|
|
20240521,141400,211540160,5600,5600,5600,5600,0
|
|
20240521,141300,211540160,5600,5600,5600,5600,0
|
|
20240521,141200,211540160,5600,5600,5600,5600,0
|
|
20240521,141100,211540160,5600,5600,5600,5600,18
|
|
20240521,141000,211439360,5600,5600,5600,5600,0
|
|
20240521,140900,211439360,5600,5600,5600,5600,0
|
|
20240521,140800,211439360,5600,5600,5600,5600,6
|
|
20240521,140700,211405760,5590,5590,5590,5590,0
|
|
20240521,140600,211405760,5590,5590,5590,5590,0
|
|
20240521,140500,211405760,5590,5590,5590,5590,0
|
|
20240521,140400,211405760,5590,5590,5590,5590,0
|
|
20240521,140300,211405760,5590,5590,5590,5590,0
|
|
20240521,140200,211405760,5590,5590,5590,5590,0
|
|
20240521,140100,211405760,5590,5590,5590,5590,0
|
|
20240521,140000,211405760,5590,5590,5590,5590,0
|
|
20240521,135900,211405760,5590,5590,5590,5590,0
|
|
20240521,135800,211405760,5590,5590,5590,5590,0
|
|
20240521,135700,211405760,5590,5590,5590,5590,0
|
|
20240521,135600,211405760,5590,5590,5590,5590,0
|
|
20240521,135500,211405760,5590,5590,5590,5590,0
|
|
20240521,135400,211405760,5590,5590,5590,5590,0
|
|
20240521,135300,211405760,5590,5590,5590,5590,0
|
|
20240521,135200,211405760,5590,5590,5590,5590,0
|
|
20240521,135100,211405760,5590,5590,5590,5590,0
|
|
20240521,135000,211405760,5590,5590,5590,5590,0
|
|
20240521,134900,211405760,5590,5590,5590,5590,0
|
|
20240521,134800,211405760,5590,5590,5590,5590,0
|
|
20240521,134700,211405760,5590,5590,5590,5590,400
|
|
20240521,134600,209169760,5590,5590,5590,5590,0
|
|
20240521,134500,209169760,5590,5590,5590,5590,0
|
|
20240521,134400,209169760,5590,5590,5590,5590,12
|
|
20240521,134300,209102680,5590,5590,5590,5590,0
|
|
20240521,134200,209102680,5590,5590,5590,5590,0
|
|
20240521,134100,209102680,5590,5590,5590,5590,0
|
|
20240521,134000,209102680,5590,5590,5590,5590,0
|
|
20240521,133900,209102680,5590,5590,5590,5590,0
|
|
20240521,133800,209102680,5590,5600,5600,5590,500
|
|
20240521,133700,206303400,5600,5600,5600,5600,0
|
|
20240521,133600,206303400,5600,5600,5600,5600,0
|
|
20240521,133500,206303400,5600,5600,5600,5600,0
|
|
20240521,133400,206303400,5600,5600,5600,5600,0
|
|
20240521,133300,206303400,5600,5600,5600,5600,0
|
|
20240521,133200,206303400,5600,5600,5600,5600,1
|
|
20240521,133100,206297800,5600,5600,5600,5600,0
|
|
20240521,133000,206297800,5600,5600,5600,5600,0
|
|
20240521,132900,206297800,5600,5600,5600,5600,0
|
|
20240521,132800,206297800,5600,5600,5600,5600,0
|
|
20240521,132700,206297800,5600,5600,5600,5600,0
|
|
20240521,132600,206297800,5600,5610,5610,5600,200
|
|
20240521,132500,205177520,5610,5610,5610,5610,0
|
|
20240521,132400,205177520,5610,5610,5610,5610,0
|
|
20240521,132300,205177520,5610,5610,5610,5610,0
|
|
20240521,132200,205177520,5610,5610,5610,5610,0
|
|
20240521,132100,205177520,5610,5610,5610,5610,0
|
|
20240521,132000,205177520,5610,5610,5610,5610,0
|
|
20240521,131900,205177520,5610,5610,5610,5610,0
|
|
20240521,131800,205177520,5610,5610,5610,5610,0
|
|
20240521,131700,205177520,5610,5610,5610,5610,0
|
|
20240521,131600,205177520,5610,5610,5610,5610,0
|
|
20240521,131500,205177520,5610,5610,5610,5610,0
|
|
20240521,131400,205177520,5610,5610,5610,5610,300
|
|
20240521,131300,203494520,5610,5610,5610,5610,0
|
|
20240521,131200,203494520,5610,5610,5610,5610,0
|
|
20240521,131100,203494520,5610,5610,5610,5610,0
|
|
20240521,131000,203494520,5610,5610,5610,5610,0
|
|
20240521,130900,203494520,5610,5610,5610,5610,0
|
|
20240521,130800,203494520,5610,5610,5610,5610,0
|
|
20240521,130700,203494520,5610,5610,5610,5610,0
|
|
20240521,130600,203494520,5610,5610,5610,5610,0
|
|
20240521,130500,203494520,5610,5610,5610,5610,0
|
|
20240521,130400,203494520,5610,5610,5610,5610,0
|
|
20240521,130300,203494520,5610,5610,5610,5610,900
|
|
20240521,130200,198445520,5630,5630,5630,5630,0
|
|
20240521,130100,198445520,5630,5630,5630,5630,0
|
|
20240521,130000,198445520,5630,5630,5630,5630,0
|
|
20240521,125900,198445520,5630,5630,5630,5630,0
|
|
20240521,125800,198445520,5630,5630,5630,5630,0
|
|
20240521,125700,198445520,5630,5630,5630,5630,0
|
|
20240521,125600,198445520,5630,5630,5630,5630,2
|
|
20240521,125500,198434260,5630,5630,5630,5630,0
|
|
20240521,125400,198434260,5630,5630,5630,5630,102
|
|
20240521,125300,197860000,5630,5630,5630,5630,0
|
|
20240521,125200,197860000,5630,5620,5630,5620,44
|
|
20240521,125100,197612290,5610,5610,5610,5610,38
|
|
20240521,125000,197399110,5600,5600,5600,5600,0
|
|
20240521,124900,197399110,5600,5600,5600,5600,1
|
|
20240521,124800,197393510,5600,5600,5600,5600,0
|
|
20240521,124700,197393510,5600,5600,5600,5600,1
|
|
20240521,124600,197387910,5600,5600,5600,5600,500
|
|
20240521,124500,194587910,5600,5600,5600,5600,0
|
|
20240521,124400,194587910,5600,5600,5600,5600,20
|
|
20240521,124300,194475910,5600,5600,5600,5600,43
|
|
20240521,124200,194235110,5590,5590,5590,5590,0
|
|
20240521,124100,194235110,5590,5590,5590,5590,0
|
|
20240521,124000,194235110,5590,5590,5590,5590,0
|
|
20240521,123900,194235110,5590,5610,5610,5590,431
|
|
20240521,123800,191822620,5610,5610,5610,5610,0
|
|
20240521,123700,191822620,5610,5610,5610,5610,0
|
|
20240521,123600,191822620,5610,5610,5610,5610,0
|
|
20240521,123500,191822620,5610,5610,5610,5610,0
|
|
20240521,123400,191822620,5610,5610,5610,5610,0
|
|
20240521,123300,191822620,5610,5610,5610,5610,100
|
|
20240521,123200,191261620,5610,5610,5610,5610,0
|
|
20240521,123100,191261620,5610,5610,5610,5610,0
|
|
20240521,123000,191261620,5610,5610,5610,5610,0
|
|
20240521,122900,191261620,5610,5610,5610,5610,0
|
|
20240521,122800,191261620,5610,5610,5610,5610,0
|
|
20240521,122700,191261620,5610,5610,5610,5610,0
|
|
20240521,122600,191261620,5610,5610,5610,5610,0
|
|
20240521,122500,191261620,5610,5610,5610,5610,0
|
|
20240521,122400,191261620,5610,5630,5630,5610,514
|
|
20240521,122300,188374930,5630,5630,5630,5630,0
|
|
20240521,122200,188374930,5630,5630,5630,5630,0
|
|
20240521,122100,188374930,5630,5630,5630,5630,0
|
|
20240521,122000,188374930,5630,5630,5630,5630,0
|
|
20240521,121900,188374930,5630,5630,5630,5630,0
|
|
20240521,121800,188374930,5630,5630,5630,5630,0
|
|
20240521,121700,188374930,5630,5630,5630,5630,128
|
|
20240521,121600,187654290,5630,5630,5630,5630,0
|
|
20240521,121500,187654290,5630,5630,5630,5630,600
|
|
20240521,121400,184276290,5640,5650,5650,5640,268
|
|
20240521,121300,182764280,5650,5650,5650,5650,0
|
|
20240521,121200,182764280,5650,5650,5650,5650,0
|
|
20240521,121100,182764280,5650,5650,5650,5650,0
|
|
20240521,121000,182764280,5650,5650,5650,5650,0
|
|
20240521,120900,182764280,5650,5650,5650,5650,0
|
|
20240521,120800,182764280,5650,5650,5650,5650,4
|
|
20240521,120700,182741680,5650,5650,5650,5650,0
|
|
20240521,120600,182741680,5650,5650,5650,5650,1000
|
|
20240521,120500,177091680,5660,5660,5660,5660,0
|
|
20240521,120400,177091680,5660,5660,5660,5660,0
|
|
20240521,120300,177091680,5660,5660,5660,5660,314
|
|
20240521,120200,175314440,5660,5660,5660,5660,0
|
|
20240521,120100,175314440,5660,5660,5660,5660,0
|
|
20240521,120000,175314440,5660,5660,5660,5660,0
|
|
20240521,115900,175314440,5660,5660,5660,5660,335
|
|
20240521,115800,173418340,5660,5660,5660,5660,60
|
|
20240521,115700,173078740,5680,5680,5680,5680,0
|
|
20240521,115600,173078740,5680,5680,5680,5680,0
|
|
20240521,115500,173078740,5680,5670,5680,5670,917
|
|
20240521,115400,167879180,5670,5670,5670,5670,0
|
|
20240521,115300,167879180,5670,5670,5670,5670,0
|
|
20240521,115200,167879180,5670,5670,5670,5670,0
|
|
20240521,115100,167879180,5670,5670,5670,5670,0
|
|
20240521,115000,167879180,5670,5670,5670,5670,0
|
|
20240521,114900,167879180,5670,5670,5670,5670,0
|
|
20240521,114800,167879180,5670,5670,5670,5670,0
|
|
20240521,114700,167879180,5670,5670,5670,5670,0
|
|
20240521,114600,167879180,5670,5670,5670,5670,0
|
|
20240521,114500,167879180,5670,5670,5670,5670,0
|
|
20240521,114400,167879180,5670,5670,5670,5670,0
|
|
20240521,114300,167879180,5670,5670,5670,5670,0
|
|
20240521,114200,167879180,5670,5670,5670,5670,0
|
|
20240521,114100,167879180,5670,5670,5670,5670,0
|
|
20240521,114000,167879180,5670,5670,5670,5670,0
|
|
20240521,113900,167879180,5670,5670,5670,5670,0
|
|
20240521,113800,167879180,5670,5670,5670,5670,1
|
|
20240521,113700,167873510,5660,5660,5660,5660,0
|
|
20240521,113600,167873510,5660,5660,5660,5660,0
|
|
20240521,113500,167873510,5660,5660,5660,5660,0
|
|
20240521,113400,167873510,5660,5660,5660,5660,0
|
|
20240521,113300,167873510,5660,5660,5660,5660,18
|
|
20240521,113200,167771630,5660,5660,5660,5660,0
|
|
20240521,113100,167771630,5660,5670,5670,5660,200
|
|
20240521,113000,166638830,5670,5670,5670,5670,0
|
|
20240521,112900,166638830,5670,5670,5670,5670,0
|
|
20240521,112800,166638830,5670,5670,5670,5670,920
|
|
20240521,112700,161422430,5670,5670,5670,5670,0
|
|
20240521,112600,161422430,5670,5670,5670,5670,0
|
|
20240521,112500,161422430,5670,5670,5670,5670,0
|
|
20240521,112400,161422430,5670,5670,5670,5670,1000
|
|
20240521,112300,155752430,5660,5660,5660,5660,0
|
|
20240521,112200,155752430,5660,5660,5660,5660,0
|
|
20240521,112100,155752430,5660,5660,5660,5660,0
|
|
20240521,112000,155752430,5660,5660,5660,5660,0
|
|
20240521,111900,155752430,5660,5660,5660,5660,0
|
|
20240521,111800,155752430,5660,5660,5660,5660,0
|
|
20240521,111700,155752430,5660,5660,5660,5660,0
|
|
20240521,111600,155752430,5660,5660,5660,5660,0
|
|
20240521,111500,155752430,5660,5660,5660,5660,0
|
|
20240521,111400,155752430,5660,5660,5660,5660,500
|
|
20240521,111300,152922430,5670,5670,5670,5670,0
|
|
20240521,111200,152922430,5670,5670,5670,5670,564
|
|
20240521,111100,149724550,5700,5700,5700,5700,71
|
|
20240521,111000,149319850,5700,5700,5700,5700,3
|
|
20240521,110900,149302750,5700,5700,5700,5700,2000
|
|
20240521,110800,137902750,5700,5700,5700,5700,5
|
|
20240521,110700,137874250,5700,5700,5700,5700,422
|
|
20240521,110600,135468850,5700,5700,5700,5700,0
|
|
20240521,110500,135468850,5700,5700,5700,5700,396
|
|
20240521,110400,133211650,5710,5710,5710,5700,1605
|
|
20240521,110300,124061330,5710,5700,5710,5700,1270
|
|
20240521,110200,116819630,5700,5720,5720,5700,1030
|
|
20240521,110100,110946010,5710,5710,5710,5710,0
|
|
20240521,110000,110946010,5710,5710,5710,5710,103
|
|
20240521,105900,110357880,5710,5700,5710,5700,895
|
|
20240521,105800,105254430,5700,5700,5700,5700,106
|
|
20240521,105700,104650230,5710,5690,5710,5690,818
|
|
20240521,105600,99985160,5690,5690,5690,5690,0
|
|
20240521,105500,99985160,5690,5690,5690,5690,91
|
|
20240521,105400,99467370,5690,5690,5690,5690,20
|
|
20240521,105300,99353570,5670,5670,5670,5670,0
|
|
20240521,105200,99353570,5670,5670,5670,5670,0
|
|
20240521,105100,99353570,5670,5670,5670,5670,0
|
|
20240521,105000,99353570,5670,5670,5670,5670,5
|
|
20240521,104900,99325220,5670,5670,5670,5670,0
|
|
20240521,104800,99325220,5670,5670,5670,5670,0
|
|
20240521,104700,99325220,5670,5670,5670,5670,4
|
|
20240521,104600,99302540,5670,5670,5670,5670,0
|
|
20240521,104500,99302540,5670,5670,5670,5670,0
|
|
20240521,104400,99302540,5670,5670,5670,5670,0
|
|
20240521,104300,99302540,5670,5670,5670,5670,0
|
|
20240521,104200,99302540,5670,5670,5670,5670,0
|
|
20240521,104100,99302540,5670,5670,5670,5670,0
|
|
20240521,104000,99302540,5670,5670,5670,5670,0
|
|
20240521,103900,99302540,5670,5670,5670,5670,0
|
|
20240521,103800,99302540,5670,5670,5670,5670,0
|
|
20240521,103700,99302540,5670,5680,5680,5670,300
|
|
20240521,103600,97600750,5680,5680,5680,5680,3
|
|
20240521,103500,97583710,5680,5680,5680,5680,0
|
|
20240521,103400,97583710,5680,5680,5680,5680,0
|
|
20240521,103300,97583710,5680,5680,5680,5680,476
|
|
20240521,103200,94880030,5680,5680,5680,5680,0
|
|
20240521,103100,94880030,5680,5680,5680,5680,1
|
|
20240521,103000,94874350,5690,5690,5690,5690,0
|
|
20240521,102900,94874350,5690,5690,5690,5690,1
|
|
20240521,102800,94868660,5690,5690,5690,5690,0
|
|
20240521,102700,94868660,5690,5680,5690,5680,8
|
|
20240521,102600,94823180,5690,5690,5690,5690,0
|
|
20240521,102500,94823180,5690,5690,5690,5690,121
|
|
20240521,102400,94134690,5690,5690,5690,5690,0
|
|
20240521,102300,94134690,5690,5690,5690,5690,0
|
|
20240521,102200,94134690,5690,5690,5690,5690,0
|
|
20240521,102100,94134690,5690,5690,5690,5690,0
|
|
20240521,102000,94134690,5690,5670,5690,5670,6
|
|
20240521,101900,94100640,5690,5690,5690,5690,0
|
|
20240521,101800,94100640,5690,5690,5690,5690,219
|
|
20240521,101700,92854530,5700,5700,5700,5700,463
|
|
20240521,101600,90215430,5690,5680,5690,5680,114
|
|
20240521,101500,89566820,5670,5670,5670,5670,100
|
|
20240521,101400,88999820,5670,5670,5670,5670,20
|
|
20240521,101300,88886420,5690,5690,5690,5690,0
|
|
20240521,101200,88886420,5690,5690,5690,5690,0
|
|
20240521,101100,88886420,5690,5690,5690,5690,0
|
|
20240521,101000,88886420,5690,5690,5690,5690,0
|
|
20240521,100900,88886420,5690,5690,5690,5690,0
|
|
20240521,100800,88886420,5690,5690,5690,5690,4
|
|
20240521,100700,88863660,5700,5700,5700,5700,8
|
|
20240521,100600,88818060,5700,5680,5700,5650,5164
|
|
20240521,100500,59584100,5680,5680,5680,5680,0
|
|
20240521,100400,59584100,5680,5680,5680,5680,88
|
|
20240521,100300,59084260,5680,5660,5680,5660,186
|
|
20240521,100200,58028240,5660,5660,5660,5660,100
|
|
20240521,100100,57462240,5650,5650,5650,5650,0
|
|
20240521,100000,57462240,5650,5690,5690,5650,466
|
|
20240521,095900,54820220,5690,5670,5700,5670,2115
|
|
20240521,095800,42800290,5670,5670,5670,5670,0
|
|
20240521,095700,42800290,5670,5670,5670,5670,4
|
|
20240521,095600,42777610,5660,5660,5660,5660,0
|
|
20240521,095500,42777610,5660,5660,5660,5660,2
|
|
20240521,095400,42766290,5660,5650,5660,5650,226
|
|
20240521,095300,41487260,5650,5650,5650,5650,43
|
|
20240521,095200,41244310,5650,5650,5650,5650,72
|
|
20240521,095100,40837510,5650,5650,5650,5650,1
|
|
20240521,095000,40831860,5630,5630,5630,5630,0
|
|
20240521,094900,40831860,5630,5630,5630,5630,0
|
|
20240521,094800,40831860,5630,5630,5630,5630,0
|
|
20240521,094700,40831860,5630,5630,5650,5630,509
|
|
20240521,094600,37965100,5640,5640,5640,5640,0
|
|
20240521,094500,37965100,5640,5630,5640,5630,256
|
|
20240521,094400,36522610,5640,5630,5640,5630,918
|
|
20240521,094300,31353380,5630,5630,5630,5630,18
|
|
20240521,094200,31252040,5640,5640,5640,5640,0
|
|
20240521,094100,31252040,5640,5640,5640,5640,0
|
|
20240521,094000,31252040,5640,5640,5640,5640,0
|
|
20240521,093900,31252040,5640,5640,5640,5640,0
|
|
20240521,093800,31252040,5640,5640,5640,5640,1
|
|
20240521,093700,31246400,5640,5640,5640,5640,0
|
|
20240521,093600,31246400,5640,5640,5640,5640,0
|
|
20240521,093500,31246400,5640,5640,5640,5640,0
|
|
20240521,093400,31246400,5640,5640,5640,5640,0
|
|
20240521,093300,31246400,5640,5630,5640,5630,80
|
|
20240521,093200,30795900,5630,5630,5630,5630,29
|
|
20240521,093100,30632630,5640,5640,5640,5640,0
|
|
20240521,093000,30632630,5640,5640,5640,5640,0
|
|
20240521,092900,30632630,5640,5640,5640,5640,361
|
|
20240521,092800,28596590,5660,5660,5660,5660,0
|
|
20240521,092700,28596590,5660,5660,5670,5660,137
|
|
20240521,092600,27820970,5670,5670,5670,5670,1
|
|
20240521,092500,27815300,5670,5650,5670,5650,527
|
|
20240521,092400,24832970,5660,5660,5660,5660,65
|
|
20240521,092300,24465070,5650,5620,5650,5620,510
|
|
20240521,092200,21583870,5650,5610,5660,5610,2096
|
|
20240521,092100,9765600,5610,5600,5610,5600,443
|
|
20240521,092000,7284020,5570,5570,5570,5570,0
|
|
20240521,091900,7284020,5570,5570,5570,5570,0
|
|
20240521,091800,7284020,5570,5570,5570,5570,0
|
|
20240521,091700,7284020,5570,5570,5570,5570,0
|
|
20240521,091600,7284020,5570,5570,5570,5570,0
|
|
20240521,091500,7284020,5570,5570,5570,5570,0
|
|
20240521,091400,7284020,5570,5570,5570,5570,0
|
|
20240521,091300,7284020,5570,5570,5570,5570,0
|
|
20240521,091200,7284020,5570,5580,5580,5570,100
|
|
20240521,091100,6726820,5570,5570,5570,5570,4
|
|
20240521,091000,6704540,5620,5620,5620,5620,0
|
|
20240521,090900,6704540,5620,5590,5620,5580,692
|
|
20240521,090800,2839880,5610,5590,5610,5590,122
|
|
20240521,090700,2157460,5610,5610,5610,5610,0
|
|
20240521,090600,2157460,5610,5610,5610,5610,0
|
|
20240521,090500,2157460,5610,5610,5610,5610,0
|
|
20240521,090400,2157460,5610,5610,5610,5610,60
|
|
20240521,090300,1820860,5600,5620,5620,5600,21
|
|
20240521,090200,1702860,5620,5620,5620,5620,0
|
|
20240521,090100,1702860,5620,5620,5620,5620,0
|
|
20240521,090000,1702860,5620,5620,5620,5620,303
|